SHA:688653 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.93	15.11	14.26	14.28	14.28	-2.72%	9,322,382
Sep 29, 2026	14.81	14.99	14.52	14.68	14.68	-0.47%	10,650,943
Sep 28, 2026	15.34	15.34	14.58	14.75	14.75	-4.16%	14,936,240
Sep 24, 2026	15.64	15.90	15.38	15.39	15.39	-1.85%	12,711,927
Sep 23, 2026	15.30	15.82	15.13	15.68	15.68	2.75%	12,814,044
Sep 22, 2026	15.53	15.62	15.19	15.26	15.26	-0.91%	11,620,735
Sep 21, 2026	15.30	15.59	15.12	15.40	15.40	2.33%	15,153,719
Sep 18, 2026	14.17	15.20	14.17	15.05	15.05	7.89%	20,286,279
Sep 17, 2026	13.96	14.19	13.86	13.95	13.95	0.14%	8,568,208
Sep 16, 2026	13.26	14.05	13.16	13.93	13.93	5.61%	11,591,616
Sep 15, 2026	13.30	13.52	13.18	13.19	13.19	-1.64%	7,075,445
Sep 14, 2026	13.27	13.74	13.02	13.41	13.41	3.63%	12,437,282
Sep 11, 2026	13.12	13.14	12.63	12.94	12.94	-1.90%	8,687,544
Sep 10, 2026	13.30	13.45	13.17	13.19	13.19	-1.64%	5,541,168
Sep 9, 2026	13.46	13.63	13.30	13.41	13.41	0.30%	6,220,673
Sep 8, 2026	13.53	13.64	13.32	13.37	13.37	-1.18%	6,825,742
Sep 7, 2026	13.61	13.75	13.49	13.53	13.53	0.45%	8,132,207
Sep 4, 2026	13.94	14.28	13.35	13.47	13.47	-2.53%	12,958,870
Sep 3, 2026	14.05	14.55	13.72	13.82	13.82	0.22%	11,266,484
Sep 2, 2026	13.76	13.93	13.70	13.79	13.79	-1.36%	7,998,673
Sep 1, 2026	14.36	14.60	13.95	13.98	13.98	-3.19%	11,343,105
Aug 31, 2026	14.00	14.47	13.84	14.44	14.44	2.41%	12,696,812
Aug 28, 2026	13.90	14.63	13.86	14.10	14.10	0.79%	15,166,328
Aug 27, 2026	13.61	14.22	13.61	13.99	13.99	2.87%	19,478,696
Aug 26, 2026	13.80	13.98	13.47	13.60	13.60	-2.16%	19,123,878
Aug 25, 2026	15.11	15.40	13.72	13.90	13.90	-9.27%	30,820,243
Aug 24, 2026	15.79	16.03	15.04	15.32	15.32	-2.67%	24,282,308
Aug 21, 2026	14.60	15.84	14.60	15.74	15.74	6.86%	29,845,257
Aug 20, 2026	13.87	15.14	13.45	14.73	14.73	11.17%	27,385,720
Aug 19, 2026	13.98	14.17	13.11	13.25	13.25	-7.67%	14,294,522
Aug 18, 2026	14.62	14.79	14.03	14.35	14.35	-2.97%	10,459,505
Aug 17, 2026	13.85	14.79	13.80	14.79	14.79	6.94%	15,271,156
Aug 14, 2026	13.75	14.04	13.52	13.83	13.83	1.39%	9,041,599
Aug 13, 2026	13.97	14.25	13.62	13.64	13.64	-1.66%	10,842,252
Aug 12, 2026	13.79	14.18	13.76	13.87	13.87	0.65%	12,709,941
Aug 11, 2026	13.73	14.00	13.59	13.78	13.78	-1.01%	12,479,784
Aug 10, 2026	14.11	14.28	13.70	13.92	13.92	-2.11%	14,765,536
Aug 7, 2026	12.95	14.34	12.63	14.22	14.22	8.55%	25,069,328
Aug 6, 2026	12.24	13.13	12.16	13.10	13.10	5.14%	18,888,431
Aug 5, 2026	11.58	12.67	11.51	12.46	12.46	7.32%	21,530,736
Aug 4, 2026	11.16	11.80	11.01	11.61	11.61	5.45%	15,693,712
Aug 3, 2026	10.81	11.02	10.75	11.01	11.01	1.66%	10,220,082
Jul 31, 2026	11.04	11.27	10.77	10.83	10.83	2.17%	15,861,955
Jul 30, 2026	11.04	11.15	10.51	10.60	10.60	-5.27%	13,823,433
Jul 29, 2026	10.70	11.23	10.53	11.19	11.19	4.19%	14,727,953
Jul 28, 2026	10.88	11.16	10.68	10.74	10.74	-3.07%	10,661,887
Jul 27, 2026	10.89	11.14	10.51	11.08	11.08	1.56%	12,196,353
Jul 24, 2026	10.71	11.21	10.71	10.91	10.91	-1.18%	11,936,340
Jul 23, 2026	11.25	11.40	10.84	11.04	11.04	-2.73%	14,336,006
Jul 22, 2026	11.43	11.89	11.20	11.35	11.35	-2.74%	20,754,104